股票概览
19.44
+7.64%
+1.38
17.71
开盘价
19.87
最高价
17.63
最低价
659,993
成交量
数据更新至: 2024-08-30
技术指标
18.49
MA5 (5日均线)
18.21
MA10 (10日均线)
16.64
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-08-30 | 17.71 | 19.87 | 17.63 | 19.44 | +7.64% | 659,993 | 1,273,995,179 |
| 2024-08-29 | 18.1 | 18.6 | 17.42 | 18.06 | -3.94% | 426,314 | 764,044,041 |
| 2024-08-28 | 18.27 | 19.15 | 18.03 | 18.8 | +7.43% | 464,383 | 863,547,812 |
| 2024-08-27 | 18.19 | 18.49 | 17.4 | 17.5 | -6.22% | 370,339 | 660,124,100 |
| 2024-08-26 | 19.59 | 19.8 | 18.38 | 18.66 | -1.11% | 589,666 | 1,123,002,335 |
| 2024-08-23 | 16.98 | 18.87 | 16.98 | 18.87 | +10.03% | 387,342 | 718,863,722 |
| 2024-08-22 | 18.5 | 18.78 | 17.1 | 17.15 | -5.92% | 412,748 | 738,797,446 |
| 2024-08-21 | 17.38 | 18.85 | 17.3 | 18.23 | +4.89% | 451,408 | 823,600,144 |
| 2024-08-20 | 17.41 | 18.38 | 16.84 | 17.38 | -3.66% | 475,063 | 830,849,282 |
| 2024-08-19 | 17.09 | 18.04 | 17.09 | 18.04 | +10% | 541,422 | 961,670,269 |
| 2024-08-16 | 15.28 | 16.81 | 15.25 | 16.4 | +7.33% | 331,094 | 541,431,841 |
| 2024-08-15 | 14.75 | 15.57 | 14.7 | 15.28 | +2.69% | 95,681 | 146,201,208 |
| 2024-08-14 | 14.84 | 15.15 | 14.75 | 14.88 | +0.74% | 55,465 | 83,007,112 |
| 2024-08-13 | 14.66 | 14.84 | 14.55 | 14.77 | +1.3% | 26,985 | 39,666,761 |
| 2024-08-12 | 14.82 | 14.94 | 14.56 | 14.58 | -1.82% | 33,338 | 48,911,199 |
| 2024-08-09 | 15.05 | 15.23 | 14.85 | 14.85 | -0.87% | 34,699 | 52,137,990 |
| 2024-08-08 | 14.88 | 15.09 | 14.61 | 14.98 | +0.33% | 37,198 | 55,250,327 |
| 2024-08-07 | 15.08 | 15.18 | 14.87 | 14.93 | -1.06% | 36,529 | 54,902,299 |
| 2024-08-06 | 15.06 | 15.28 | 14.92 | 15.09 | +1.28% | 37,749 | 56,814,904 |
| 2024-08-05 | 15.35 | 15.63 | 14.9 | 14.9 | -3.75% | 54,790 | 83,499,134 |
| 2024-08-02 | 15.7 | 15.94 | 15.47 | 15.48 | -2.46% | 47,971 | 75,412,971 |
| 2024-08-01 | 15.59 | 16.04 | 15.55 | 15.87 | +1.73% | 76,484 | 121,017,519 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：